华是科技
sz301218 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
69.04
涨跌幅
+4.12%
成交量
19,339,900 股
成交额
1,322,844,416 元
换手率
26.97%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 65.47 | 69.04 | 72.00 | 63.02 | +4.12% | 19,339,900 | 1,322,844,416 | 26.97 |
| 2026-10-13 | 69.00 | 66.31 | 71.99 | 64.91 | -9.19% | 20,503,000 | 1,379,528,448 | 28.59 |
| 2026-10-12 | 77.01 | 73.02 | 77.90 | 71.75 | -3.57% | 16,522,300 | 1,217,395,328 | 23.04 |
| 2026-10-09 | 69.02 | 75.72 | 79.00 | 64.00 | +11.35% | 20,109,600 | 1,407,794,048 | 28.05 |
| 2026-10-08 | 68.00 | 68.00 | 73.19 | 64.99 | -2.51% | 21,775,300 | 1,507,330,048 | 30.37 |
| 2026-09-30 | 61.81 | 69.75 | 72.00 | 60.00 | +15.84% | 24,198,100 | 1,608,252,160 | 33.75 |
| 2026-09-29 | 51.60 | 60.21 | 61.84 | 50.87 | +13.18% | 22,370,400 | 1,261,568,768 | 31.20 |
| 2026-09-28 | 50.49 | 53.20 | 53.20 | 48.90 | +5.89% | 18,394,900 | 946,245,824 | 25.65 |
| 2026-09-24 | 49.25 | 50.24 | 50.62 | 48.27 | +3.48% | 14,646,800 | 725,729,920 | 20.43 |
| 2026-09-23 | 47.51 | 48.55 | 49.00 | 46.93 | +1.59% | 9,988,200 | 480,698,400 | 13.93 |
| 2026-09-22 | 47.00 | 47.79 | 49.35 | 47.00 | +3.96% | 12,072,000 | 579,695,104 | 16.84 |
| 2026-09-21 | 44.30 | 45.97 | 46.75 | 44.30 | +3.37% | 7,320,100 | 336,387,840 | 10.21 |
| 2026-09-18 | 44.26 | 44.47 | 44.78 | 43.37 | +0.91% | 6,932,900 | 305,639,008 | 9.67 |
| 2026-09-17 | 44.00 | 44.07 | 46.00 | 43.58 | +1.19% | 10,590,900 | 474,476,256 | 14.77 |
| 2026-09-16 | 43.25 | 43.55 | 44.46 | 41.80 | -1.07% | 9,797,200 | 421,736,160 | 13.66 |
| 2026-09-15 | 46.80 | 44.02 | 46.96 | 44.01 | -5.64% | 8,217,400 | 371,175,296 | 11.46 |
| 2026-09-14 | 44.58 | 46.65 | 47.10 | 43.51 | +3.55% | 10,946,900 | 500,810,880 | 15.27 |
| 2026-09-11 | 44.22 | 45.05 | 45.90 | 43.06 | -0.18% | 9,655,600 | 427,915,296 | 13.47 |
| 2026-09-10 | 46.06 | 45.13 | 47.37 | 44.99 | -1.93% | 10,706,100 | 490,819,872 | 14.93 |
| 2026-09-09 | 45.11 | 46.02 | 47.88 | 44.50 | +1.79% | 15,598,400 | 727,230,848 | 21.75 |
| 2026-09-08 | 45.44 | 45.21 | 45.98 | 44.88 | -2.16% | 8,857,400 | 401,142,656 | 12.35 |
| 2026-09-07 | 48.43 | 46.21 | 48.68 | 45.75 | -5.29% | 13,919,600 | 648,440,448 | 19.41 |
| 2026-09-04 | 50.36 | 48.79 | 53.00 | 48.50 | -4.01% | 19,732,500 | 1,001,455,552 | 27.52 |
| 2026-09-03 | 53.01 | 50.83 | 53.75 | 50.71 | -4.15% | 12,557,900 | 652,161,664 | 17.51 |
| 2026-09-02 | 56.01 | 53.03 | 57.01 | 51.15 | -4.64% | 18,743,700 | 992,315,072 | 26.14 |
| 2026-09-01 | 64.00 | 55.61 | 65.00 | 54.55 | -4.35% | 33,007,800 | 2,000,046,976 | 46.03 |
| 2026-08-31 | 49.50 | 58.14 | 58.14 | 49.50 | +20.00% | 17,327,300 | 940,600,128 | 24.17 |
| 2026-08-28 | 45.98 | 48.45 | 50.45 | 44.81 | +6.25% | 16,064,300 | 776,993,536 | 22.40 |
| 2026-08-27 | 42.99 | 45.60 | 46.84 | 41.40 | -3.00% | 23,358,400 | 1,036,181,760 | 32.58 |
| 2026-08-26 | 47.31 | 47.01 | 49.90 | 43.93 | -1.07% | 20,504,100 | 968,318,528 | 28.60 |
需要全历史数据与程序化访问？
查看 华是科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301218 获取全部历史日线。